Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.38	17.73	17.12	17.17	1,811,272	-0.19(-1.11%)
Jun 29, 2010	17.73	17.82	17.30	17.36	3,992,576	-0.76(-4.19%)
Jun 25, 2010	18.12	18.14	17.66	18.12	3,262,685	+0.44(+2.48%)
Jun 24, 2010	17.97	18.03	17.61	17.68	2,864,713	-0.26(-1.45%)
Jun 23, 2010	18.13	18.31	17.85	17.94	2,105,858	-0.25(-1.35%)
Jun 22, 2010	18.46	18.69	18.14	18.19	672	-0.28(-1.53%)
Jun 21, 2010	18.60	18.73	18.32	18.47	2,280,307	-0.03(-0.16%)
Jun 18, 2010	18.50	18.62	18.22	18.50	3,298,272	+0.05(+0.26%)
Jun 17, 2010	18.48	18.59	18.25	18.45	3,478,768	+0.02(+0.12%)
Jun 16, 2010	18.24	18.63	18.24	18.43	2,561,275	+0.03(+0.16%)
Jun 15, 2010	18.20	18.46	17.62	18.40	3,021,907	+0.39(+2.18%)
Jun 14, 2010	18.13	18.39	17.97	18.01	1,708,193	-0.04(-0.25%)
Jun 11, 2010	17.70	18.07	17.65	18.05	2,312,106	+0.18(+0.99%)
Jun 10, 2010	17.59	17.89	17.44	17.87	2,710,922	+0.54(+3.12%)
Jun 09, 2010	17.62	17.70	17.26	17.33	6,678,353	-0.16(-0.89%)
Jun 08, 2010	17.53	17.66	17.07	17.49	6,181,524	-0.01(-0.04%)
Jun 07, 2010	17.65	17.90	17.50	17.50	6,068,575	-0.14(-0.80%)
Jun 04, 2010	17.64	18.37	17.60	17.64	7,474,438	-1.14(-6.08%)
Jun 03, 2010	18.88	18.88	18.53	18.78	1,582,672	+0.01(+0.08%)
Jun 02, 2010	18.18	18.76	18.13	18.76	2,680,246	+0.59(+3.22%)
Jun 01, 2010	18.52	18.68	18.13	18.18	3,109,089	-0.50(-2.66%)
May 28, 2010	18.67	18.99	18.55	18.67	2,809,729	-0.35(-1.83%)
May 27, 2010	18.82	19.08	18.56	19.02	2,986,949	+0.62(+3.38%)
May 26, 2010	18.65	18.71	18.30	18.40	3,482,585	+0.08(+0.44%)
May 25, 2010	17.87	18.39	17.60	18.32	4,578,194	+0.02(+0.12%)
May 24, 2010	18.87	18.87	18.22	18.30	3,403,108	-0.44(-2.33%)
May 21, 2010	17.96	18.93	17.94	18.73	7,033,534	+0.34(+1.85%)
May 20, 2010	19.14	19.16	18.36	18.39	6,293,540	-1.14(-5.84%)
May 19, 2010	19.47	20.08	19.26	19.53	5,755,344	-0.16(-0.83%)
May 18, 2010	20.44	20.54	19.52	19.70	809	-0.58(-2.85%)
May 17, 2010	20.22	20.56	19.80	20.27	4,602,869	+0.04(+0.18%)
May 14, 2010	20.24	20.65	19.96	20.24	5,627,357	-0.51(-2.46%)
May 13, 2010	20.96	21.06	20.64	20.75	2,739,140	-0.22(-1.06%)
May 12, 2010	20.70	20.97	20.42	20.97	3,983,597	+0.59(+2.87%)
May 11, 2010	20.52	20.76	20.37	20.39	6,397,801	+0.61(+3.07%)
May 10, 2010	19.72	20.09	19.63	19.78	8,731,546	+0.78(+4.09%)
May 07, 2010	19.56	19.68	18.76	19.00	10,771,459	+0.34(+1.83%)
May 06, 2010	19.96	21.85	16.38	18.66	9,230,249	-1.13(-5.69%)
May 05, 2010	19.99	20.23	19.67	19.79	7,335,538	-0.18(-0.89%)
May 04, 2010	20.52	20.53	19.87	19.96	18,567,730	-0.76(-3.65%)
May 03, 2010	20.90	21.16	20.53	20.72	6,089,605	+0.04(+0.18%)
Apr 30, 2010	21.29	21.37	20.67	20.68	8,227,975	-0.64(-2.99%)
Apr 29, 2010	20.90	21.39	20.72	21.32	6,358,655	+0.51(+2.46%)
Apr 28, 2010	20.90	21.11	20.75	20.81	5,280,896	+0.07(+0.32%)
Apr 27, 2010	21.09	21.40	20.70	20.74	8,821,955	-0.45(-2.13%)
Apr 26, 2010	22.06	22.07	21.19	21.19	7,433,529	-0.81(-3.67%)
Apr 23, 2010	21.91	22.04	21.69	22.00	6,847,927	+0.09(+0.41%)
Apr 22, 2010	21.16	21.97	21.07	21.91	25,358,134	+0.61(+2.84%)
Apr 21, 2010	20.89	21.36	20.78	21.31	13,239,694	+0.43(+2.07%)
Apr 20, 2010	20.72	20.88	20.51	20.87	4,356,200	+0.33(+1.62%)
Apr 19, 2010	20.34	20.70	20.12	20.54	4,810,859	+0.10(+0.51%)
Apr 16, 2010	21.00	21.04	20.19	20.44	7,897,180	-0.60(-2.85%)
Apr 15, 2010	21.01	21.22	20.97	21.04	3,651,602	+0.06(+0.28%)
Apr 14, 2010	20.62	20.98	20.51	20.98	3,884,286	+0.62(+3.06%)
Apr 13, 2010	20.54	20.58	20.19	20.36	4,592,665	-0.25(-1.22%)
Apr 12, 2010	20.49	20.62	20.34	20.61	3,427,366	+0.21(+1.02%)
Apr 09, 2010	20.42	20.52	20.24	20.40	2,902,381	+0.10(+0.47%)
Apr 08, 2010	20.11	20.39	20.04	20.30	5,672,327	+0.16(+0.77%)
Apr 07, 2010	20.39	20.47	20.03	20.15	6,244,417	-0.22(-1.09%)
Apr 06, 2010	19.62	20.41	19.57	20.37	5,261,210	+0.67(+3.42%)
Apr 05, 2010	19.59	19.71	19.41	19.70	1,742,027	+0.23(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.